Vanguard ESG Global Corporate Bond UCITS ETF (LON:V3GP)
London · Delayed Price · Currency is GBP 4.188
-0.002 (-0.05%)
Sep 23, 2026, 12:37 PM GMT
LON:V3GP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.19 | 4.20 | 4.19 | 4.19 | - | -0.02% | 1,705 |
| Sep 22, 2026 | 4.20 | 4.21 | 4.21 | 4.19 | 4.19 | 0.01% | 1,240 |
| Sep 21, 2026 | 4.16 | 4.22 | 4.16 | 4.19 | 4.19 | 0.32% | 4,697 |
| Sep 18, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.36% | 4,638 |
| Sep 17, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | 0.33% | 10,461 |
| Sep 16, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.18 | 0.19% | 18,298 |
| Sep 15, 2026 | 4.18 | 4.21 | 4.17 | 4.19 | 4.17 | -0.07% | 2,425 |
| Sep 14, 2026 | 4.20 | 4.20 | 4.18 | 4.19 | 4.18 | -0.30% | 6,376 |
| Sep 11, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.19 | -0.11% | 960 |
| Sep 10, 2026 | 4.23 | 4.23 | 4.20 | 4.21 | 4.19 | -0.32% | 8,608 |
| Sep 9, 2026 | 4.20 | 4.25 | 4.20 | 4.22 | 4.21 | -0.22% | 6,372 |
| Sep 8, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.22 | 0.01% | 9,381 |
| Sep 7, 2026 | 4.22 | 4.24 | 4.22 | 4.23 | 4.21 | -0.05% | 2,085 |
| Sep 4, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.22 | -0.09% | 36,500 |
| Sep 3, 2026 | 4.25 | 4.25 | 4.23 | 4.24 | 4.22 | 0.33% | 3,551 |
| Sep 2, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.21 | -0.25% | 4,677 |
| Sep 1, 2026 | 4.24 | 4.26 | 4.23 | 4.23 | 4.22 | -0.26% | 8,732 |
| Aug 28, 2026 | 4.25 | 4.26 | 4.24 | 4.24 | 4.23 | -0.16% | 9,714 |
| Aug 27, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.24 | -0.09% | 11,074 |
| Aug 26, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.24 | 0.05% | 14,398 |
| Aug 25, 2026 | 4.24 | 4.26 | 4.24 | 4.25 | 4.24 | 0.22% | 24,054 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.25 | 4.24 | 4.23 | 0.14% | 2,527 |
| Aug 21, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.22 | -0.06% | 3,420 |
| Aug 20, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.23 | -0.09% | 1,717 |
| Aug 19, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.23 | 0.20% | 14,988 |
| Aug 18, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.22 | -0.01% | 9,082 |
| Aug 17, 2026 | 4.26 | 4.28 | 4.25 | 4.25 | 4.22 | -0.16% | 30,533 |
| Aug 14, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.23 | -0.47% | 7,482 |
| Aug 13, 2026 | 4.28 | 4.29 | 4.27 | 4.28 | 4.25 | 0.33% | 8,534 |
| Aug 12, 2026 | 4.27 | 4.27 | 4.26 | 4.27 | 4.23 | 0.04% | 1,039 |
| Aug 11, 2026 | 4.25 | 4.27 | 4.25 | 4.26 | 4.23 | 0.16% | 3,057 |
| Aug 10, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.23 | -0.32% | 63,325 |
| Aug 7, 2026 | 4.27 | 4.28 | 4.26 | 4.27 | 4.24 | 0.05% | 75,063 |
| Aug 6, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.24 | -0.28% | 4,475 |
| Aug 5, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.25 | 0.12% | 4,872 |
| Aug 4, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.24 | 0.43% | 10,443 |
| Aug 3, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | 4.23 | 0.25% | 24,741 |
| Jul 31, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.21 | -0.28% | 863 |
| Jul 30, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.23 | 0.14% | 2,810 |
| Jul 29, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.22 | -0.24% | 4,483 |
| Jul 28, 2026 | 4.26 | 4.26 | 4.25 | 4.26 | 4.23 | 0.18% | 30,212 |
| Jul 27, 2026 | 4.26 | 4.27 | 4.25 | 4.26 | 4.22 | 0.17% | 15,852 |
| Jul 24, 2026 | 4.26 | 4.26 | 4.24 | 4.25 | 4.22 | 0.18% | 69,391 |
| Jul 23, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.21 | -0.26% | 2,385 |
| Jul 22, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.22 | -0.26% | 21,285 |
| Jul 21, 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 4.23 | -0.21% | 18,518 |
| Jul 20, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.24 | -0.13% | 10,019 |
| Jul 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 0.13% | 636 |
| Jul 16, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.24 | -0.20% | 13,208 |
| Jul 15, 2026 | 4.29 | 4.30 | 4.28 | 4.29 | 4.25 | 0.12% | 9,157 |